股票概览
12.16
-0.65%
-0.08
12.24
开盘价
12.3
最高价
11.99
最低价
183,081
成交量
数据更新至: 2025-03-25
技术指标
12.94
MA5 (5日均线)
13.54
MA10 (10日均线)
13.36
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 12.24 | 12.3 | 11.99 | 12.16 | -0.65% | 183,081 | 221,716,294 |
| 2025-03-24 | 12.51 | 12.57 | 11.83 | 12.24 | -1.37% | 516,560 | 627,774,309 |
| 2025-03-21 | 13.25 | 13.45 | 12.36 | 12.41 | -7.8% | 800,644 | 1,013,206,725 |
| 2025-03-20 | 14.31 | 14.31 | 13.2 | 13.46 | -6.59% | 847,429 | 1,172,293,543 |
| 2025-03-19 | 14.95 | 14.95 | 14.31 | 14.41 | -4.51% | 736,234 | 1,069,412,387 |
| 2025-03-18 | 14.7 | 15.3 | 14.6 | 15.09 | +2.86% | 1,052,811 | 1,573,080,551 |
| 2025-03-17 | 14.59 | 15 | 14.13 | 14.67 | +4.79% | 1,247,809 | 1,815,743,118 |
| 2025-03-14 | 13.36 | 14.05 | 13.36 | 14 | +5.34% | 845,224 | 1,171,540,794 |
| 2025-03-13 | 13.63 | 13.64 | 13.01 | 13.29 | -2.64% | 542,253 | 717,335,595 |
| 2025-03-12 | 13.28 | 14.14 | 13.16 | 13.65 | +3.72% | 770,193 | 1,051,366,351 |
| 2025-03-11 | 13 | 13.22 | 12.89 | 13.16 | -0.15% | 224,945 | 294,810,687 |
| 2025-03-10 | 13.14 | 13.32 | 13.06 | 13.18 | +0.3% | 251,990 | 331,424,764 |
| 2025-03-07 | 13.38 | 13.4 | 13 | 13.14 | -1.94% | 372,504 | 492,904,859 |
| 2025-03-06 | 13.4 | 13.5 | 13.25 | 13.4 | +0.07% | 485,569 | 649,535,133 |
| 2025-03-05 | 13.03 | 13.48 | 12.95 | 13.39 | +2.84% | 537,961 | 715,986,004 |
| 2025-03-04 | 12.99 | 13.21 | 12.86 | 13.02 | -1.21% | 307,431 | 400,441,329 |
| 2025-03-03 | 13.03 | 13.55 | 12.8 | 13.18 | +2.25% | 593,703 | 788,158,035 |
| 2025-02-28 | 13.45 | 13.45 | 12.81 | 12.89 | -3.01% | 503,824 | 661,938,728 |
| 2025-02-27 | 13.11 | 13.38 | 13.03 | 13.29 | +0.53% | 502,381 | 663,731,475 |
| 2025-02-26 | 13.28 | 13.63 | 12.98 | 13.22 | +1.46% | 730,062 | 972,007,307 |
| 2025-02-25 | 12.7 | 13.33 | 12.61 | 13.03 | +1.8% | 626,676 | 820,040,105 |
| 2025-02-24 | 12.8 | 12.86 | 12.54 | 12.8 | -0.62% | 345,558 | 438,809,176 |
| 2025-02-21 | 12.79 | 12.92 | 12.69 | 12.88 | +0.16% | 324,655 | 416,533,832 |
| 2025-02-20 | 12.74 | 12.92 | 12.51 | 12.86 | +1.26% | 370,899 | 473,950,537 |
| 2025-02-19 | 12.43 | 12.79 | 12.43 | 12.7 | +2.17% | 355,666 | 450,534,566 |
| 2025-02-18 | 12.87 | 12.99 | 12.39 | 12.43 | -5.9% | 565,531 | 716,576,057 |
| 2025-02-17 | 12.8 | 13.45 | 12.65 | 13.21 | +3.85% | 769,556 | 1,009,828,766 |
| 2025-02-14 | 12.58 | 13.05 | 12.55 | 12.72 | +0.95% | 373,174 | 477,539,440 |
| 2025-02-13 | 12.91 | 12.97 | 12.58 | 12.6 | -1.41% | 436,443 | 557,238,159 |
| 2025-02-12 | 12.48 | 12.79 | 12.45 | 12.78 | +2% | 353,777 | 448,230,218 |
| 2025-02-11 | 12.39 | 12.75 | 12.27 | 12.53 | +1.54% | 457,826 | 573,677,248 |
| 2025-02-10 | 12.43 | 12.6 | 12.22 | 12.34 | 0% | 336,800 | 416,132,225 |
| 2025-02-07 | 12.36 | 12.48 | 12.05 | 12.34 | +0.08% | 529,360 | 650,119,394 |
| 2025-02-06 | 11.36 | 12.49 | 11.31 | 12.33 | +8.54% | 635,569 | 768,847,981 |
| 2025-02-05 | 11.16 | 11.45 | 11.03 | 11.36 | +3.18% | 200,782 | 226,385,678 |
| 2025-01-27 | 11.4 | 11.48 | 11.01 | 11.01 | -2.39% | 167,116 | 186,345,769 |
| 2025-01-24 | 11.07 | 11.28 | 11.02 | 11.28 | +1.9% | 140,739 | 157,118,560 |
| 2025-01-23 | 11.26 | 11.41 | 11.07 | 11.07 | -0.45% | 135,910 | 152,865,032 |
| 2025-01-22 | 11.2 | 11.28 | 11.05 | 11.12 | -1.16% | 122,040 | 136,389,034 |
| 2025-01-21 | 11.29 | 11.43 | 11.2 | 11.25 | +0.18% | 154,855 | 175,056,948 |
| 2025-01-20 | 11.15 | 11.37 | 11.1 | 11.23 | +1.17% | 137,646 | 154,847,032 |
| 2025-01-17 | 11.04 | 11.14 | 10.94 | 11.1 | +0.54% | 116,313 | 128,628,131 |
| 2025-01-16 | 11.06 | 11.2 | 10.92 | 11.04 | +0.73% | 130,295 | 144,074,074 |
| 2025-01-15 | 11.06 | 11.18 | 10.9 | 10.96 | -1.79% | 152,685 | 167,677,380 |
| 2025-01-14 | 10.45 | 11.26 | 10.43 | 11.16 | +6.59% | 260,008 | 283,195,149 |
| 2025-01-13 | 10.37 | 10.55 | 10.11 | 10.47 | +0.77% | 138,677 | 143,964,415 |
| 2025-01-10 | 10.72 | 10.82 | 10.39 | 10.39 | -3.17% | 124,765 | 132,469,354 |
| 2025-01-09 | 10.6 | 10.8 | 10.59 | 10.73 | +0.66% | 136,104 | 146,166,696 |
| 2025-01-08 | 10.89 | 10.89 | 10.4 | 10.66 | -1.84% | 212,264 | 225,946,338 |
| 2025-01-07 | 10.7 | 10.9 | 10.7 | 10.86 | +1.02% | 125,907 | 136,369,073 |
| 2025-01-06 | 10.74 | 10.88 | 10.59 | 10.75 | -0.46% | 137,894 | 148,058,744 |
| 2025-01-03 | 11.08 | 11.14 | 10.76 | 10.8 | -2.26% | 166,083 | 181,926,278 |
| 2025-01-02 | 11.41 | 11.5 | 10.9 | 11.05 | -3.16% | 189,713 | 212,394,781 |
| 2024-12-31 | 11.82 | 11.88 | 11.41 | 11.41 | -3.55% | 201,071 | 233,194,394 |
| 2024-12-30 | 11.87 | 11.96 | 11.63 | 11.83 | -0.17% | 141,737 | 167,604,462 |
| 2024-12-27 | 11.8 | 12.07 | 11.72 | 11.85 | +0.85% | 194,863 | 232,955,333 |
| 2024-12-26 | 11.71 | 11.91 | 11.68 | 11.75 | +0.26% | 126,732 | 149,703,874 |
| 2024-12-25 | 11.81 | 11.91 | 11.58 | 11.72 | -0.76% | 164,060 | 192,621,486 |
| 2024-12-24 | 11.74 | 11.89 | 11.56 | 11.81 | +0.94% | 165,664 | 194,336,514 |
| 2024-12-23 | 12.07 | 12.15 | 11.7 | 11.7 | -3.47% | 217,907 | 258,868,074 |
| 2024-12-20 | 12.08 | 12.21 | 11.99 | 12.12 | +0.58% | 174,789 | 211,547,260 |
| 2024-12-19 | 11.82 | 12.08 | 11.77 | 12.05 | +0.92% | 175,654 | 210,146,760 |
| 2024-12-18 | 11.8 | 12.06 | 11.7 | 11.94 | +1.27% | 189,105 | 225,667,960 |
| 2024-12-17 | 12 | 12.21 | 11.73 | 11.79 | -1.42% | 219,534 | 262,353,724 |
| 2024-12-16 | 12.15 | 12.16 | 11.89 | 11.96 | -1.48% | 236,291 | 283,379,389 |
| 2024-12-13 | 12.5 | 12.54 | 12.14 | 12.14 | -3.57% | 325,271 | 399,839,365 |
| 2024-12-12 | 12.57 | 12.71 | 12.32 | 12.59 | +0.4% | 313,691 | 391,977,166 |
| 2024-12-11 | 12.26 | 12.58 | 12.24 | 12.54 | +2.12% | 264,425 | 329,546,847 |
| 2024-12-10 | 12.41 | 12.6 | 12.26 | 12.28 | +1.24% | 377,690 | 470,614,068 |
| 2024-12-09 | 12.35 | 12.39 | 12.05 | 12.13 | -1.86% | 235,107 | 286,565,955 |
| 2024-12-06 | 12.35 | 12.44 | 12.15 | 12.36 | +0.16% | 238,825 | 293,867,328 |
| 2024-12-05 | 12.18 | 12.4 | 12.16 | 12.34 | +1.06% | 172,177 | 211,957,452 |
| 2024-12-04 | 12.48 | 12.53 | 12.15 | 12.21 | -2.55% | 246,111 | 302,792,141 |
| 2024-12-03 | 12.5 | 12.69 | 12.29 | 12.53 | +0.4% | 327,846 | 409,286,162 |
| 2024-12-02 | 12.29 | 12.5 | 12.25 | 12.48 | +1.38% | 299,737 | 372,747,386 |
| 2024-11-29 | 12.17 | 12.56 | 11.96 | 12.31 | +0.49% | 360,365 | 441,101,521 |
| 2024-11-28 | 12.2 | 12.53 | 12.01 | 12.25 | +0.25% | 406,943 | 499,218,823 |
| 2024-11-27 | 11.92 | 12.23 | 11.63 | 12.22 | +1.58% | 297,425 | 354,023,647 |
| 2024-11-26 | 12.26 | 12.49 | 12.02 | 12.03 | -1.88% | 214,657 | 262,227,053 |
| 2024-11-25 | 12.4 | 12.5 | 11.97 | 12.26 | -0.81% | 293,396 | 356,717,669 |
| 2024-11-22 | 13.02 | 13.14 | 12.3 | 12.36 | -5% | 373,652 | 475,112,662 |
| 2024-11-21 | 13.05 | 13.21 | 12.8 | 13.01 | -1.81% | 340,170 | 442,948,084 |
| 2024-11-20 | 12.9 | 13.54 | 12.8 | 13.25 | +2.87% | 463,089 | 612,192,005 |
| 2024-11-19 | 12.31 | 12.88 | 12.31 | 12.88 | +5.14% | 458,820 | 581,191,632 |
| 2024-11-18 | 13 | 13.1 | 12.16 | 12.25 | -5.41% | 485,163 | 607,690,561 |
| 2024-11-15 | 13.38 | 13.61 | 12.93 | 12.95 | -3.07% | 434,769 | 578,954,730 |
| 2024-11-14 | 13.81 | 13.99 | 13.28 | 13.36 | -4.09% | 502,293 | 682,242,379 |
| 2024-11-13 | 14 | 14.07 | 13.51 | 13.93 | -1.9% | 543,278 | 748,608,345 |
| 2024-11-12 | 14.37 | 14.78 | 13.93 | 14.2 | -1.11% | 882,524 | 1,266,181,511 |
| 2024-11-11 | 14 | 14.39 | 13.74 | 14.36 | +4.06% | 896,970 | 1,266,386,539 |
| 2024-11-08 | 14 | 14.13 | 13.56 | 13.8 | -0.29% | 781,625 | 1,084,074,020 |
| 2024-11-07 | 13.64 | 13.9 | 13.45 | 13.84 | +1.54% | 652,978 | 894,606,774 |
| 2024-11-06 | 13.84 | 14.16 | 13.51 | 13.63 | -1.52% | 913,508 | 1,265,207,007 |
| 2024-11-05 | 13.27 | 14.16 | 13.2 | 13.84 | +3.75% | 941,562 | 1,296,431,746 |
| 2024-11-04 | 12.41 | 13.69 | 12.41 | 13.34 | +6.38% | 816,795 | 1,071,116,990 |
| 2024-11-01 | 13.15 | 13.42 | 12.54 | 12.54 | -5.71% | 770,907 | 992,669,344 |
| 2024-10-31 | 13.8 | 13.8 | 13.11 | 13.3 | -1.48% | 1,094,702 | 1,459,185,218 |
| 2024-10-30 | 12.7 | 13.66 | 12.65 | 13.5 | +5.14% | 1,208,985 | 1,593,186,094 |
| 2024-10-29 | 12.6 | 13.18 | 12.47 | 12.84 | +3.05% | 995,874 | 1,286,458,660 |
| 2024-10-28 | 12.36 | 12.51 | 12.16 | 12.46 | +0.48% | 453,057 | 559,486,178 |
| 2024-10-25 | 12.29 | 12.63 | 12.23 | 12.4 | +1.14% | 433,792 | 539,365,892 |
| 2024-10-24 | 12.39 | 12.39 | 12.17 | 12.26 | -1.21% | 312,739 | 383,627,706 |
| 2024-10-23 | 12.67 | 12.78 | 12.37 | 12.41 | -2.97% | 597,435 | 748,901,608 |
| 2024-10-22 | 12.63 | 13 | 12.42 | 12.79 | +0.47% | 766,884 | 974,217,106 |
| 2024-10-21 | 13.19 | 13.19 | 12.64 | 12.73 | -0.78% | 1,033,894 | 1,328,601,169 |
| 2024-10-18 | 12.2 | 12.99 | 12.11 | 12.83 | +4.91% | 1,045,170 | 1,330,082,912 |
| 2024-10-17 | 11.92 | 12.47 | 11.86 | 12.23 | +2.77% | 783,950 | 958,920,953 |
| 2024-10-16 | 11.69 | 12.06 | 11.61 | 11.9 | -0.42% | 505,215 | 595,776,768 |
| 2024-10-15 | 12.09 | 12.49 | 11.88 | 11.95 | -1.16% | 711,397 | 866,329,660 |
| 2024-10-14 | 11.03 | 12.1 | 10.95 | 12.09 | +8.82% | 721,906 | 840,028,337 |
| 2024-10-11 | 11.69 | 11.75 | 10.93 | 11.11 | -6.01% | 518,351 | 586,249,297 |
| 2024-10-10 | 12.06 | 12.34 | 11.55 | 11.82 | -1.66% | 682,141 | 817,715,049 |
| 2024-10-09 | 12.96 | 13.07 | 12.02 | 12.02 | -9.96% | 1,033,343 | 1,295,261,011 |
| 2024-10-08 | 13.83 | 13.83 | 12.2 | 13.35 | +6.21% | 1,668,849 | 2,182,777,679 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：